(Login BolsaPT & Canal Forex) |
|
 Archer-Daniels-Mi - [Ticker: ADM] |     | | Última Trade | 40,715 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 19:35:00 | Price-Target 1 Ano | 0,000 | | Variação | -0,155 (-0.379%) | Capitalização Bolsista | 0 | | Bid / Ask | 40,710 x 800 - 40,720 x 900 | EPS | 0,00 | | Abertura | 40,970 | PER | 0,00% | | Máximo | 41,110 | Pagamento Dividendo | | | Mínimo | 40,080 | Data Ex-Dividendo | | | Fecho Anterior | 40,870 | Yield | | | Volume | 5.474.187 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para ADM de 2000-01-01 a 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-28 | 00:00:00 | 14,04 | 14,20 | 14,00 | 14,12 | 730.900 | | 2002-05-29 | 00:00:00 | 14,12 | 14,26 | 13,96 | 14,13 | 824.700 | | 2002-05-30 | 00:00:00 | 14,08 | 14,51 | 14,08 | 14,50 | 1.579.100 | | 2002-05-31 | 00:00:00 | 14,55 | 14,63 | 14,43 | 14,55 | 1.751.600 | | 2002-06-03 | 00:00:00 | 14,55 | 14,67 | 14,11 | 14,11 | 1.138.500 | | 2002-06-04 | 00:00:00 | 14,11 | 14,47 | 14,10 | 14,33 | 906.700 | | 2002-06-05 | 00:00:00 | 14,35 | 14,58 | 14,25 | 14,56 | 1.527.900 | | 2002-06-06 | 00:00:00 | 14,64 | 14,64 | 14,11 | 14,20 | 1.089.900 | | 2002-06-07 | 00:00:00 | 14,20 | 14,45 | 14,16 | 14,34 | 747.500 | | 2002-06-10 | 00:00:00 | 14,36 | 14,39 | 14,26 | 14,33 | 863.700 | | 2002-06-11 | 00:00:00 | 14,36 | 14,44 | 14,16 | 14,26 | 1.282.300 | | 2002-06-12 | 00:00:00 | 14,20 | 14,32 | 14,02 | 14,09 | 1.098.900 | | 2002-06-13 | 00:00:00 | 14,02 | 14,08 | 13,75 | 13,85 | 1.423.300 | | 2002-06-14 | 00:00:00 | 13,72 | 13,88 | 13,36 | 13,78 | 2.211.800 | | 2002-06-17 | 00:00:00 | 13,75 | 13,95 | 13,73 | 13,89 | 1.258.100 | | 2002-06-18 | 00:00:00 | 13,79 | 13,85 | 13,62 | 13,74 | 1.256.700 | | 2002-06-19 | 00:00:00 | 13,65 | 13,70 | 13,42 | 13,42 | 1.344.700 | | 2002-06-20 | 00:00:00 | 13,45 | 13,55 | 13,41 | 13,46 | 1.941.900 | | 2002-06-21 | 00:00:00 | 13,00 | 13,29 | 13,00 | 13,18 | 2.623.900 | | 2002-06-24 | 00:00:00 | 13,15 | 13,24 | 12,77 | 12,90 | 2.526.200 | | 2002-06-25 | 00:00:00 | 12,90 | 12,90 | 12,77 | 12,85 | 3.755.300 | | 2002-06-26 | 00:00:00 | 12,50 | 12,65 | 12,47 | 12,65 | 2.584.300 | | 2002-06-27 | 00:00:00 | 12,67 | 12,80 | 12,50 | 12,80 | 1.990.400 | | 2002-06-28 | 00:00:00 | 12,63 | 12,85 | 12,63 | 12,79 | 2.174.900 | | 2002-07-01 | 00:00:00 | 12,60 | 12,79 | 12,56 | 12,70 | 1.799.700 | | 2002-07-02 | 00:00:00 | 12,62 | 12,68 | 12,40 | 12,45 | 1.605.900 | | 2002-07-03 | 00:00:00 | 12,26 | 12,32 | 12,00 | 12,03 | 1.814.000 | | 2002-07-05 | 00:00:00 | 11,93 | 12,28 | 11,83 | 12,23 | 780.300 | | 2002-07-08 | 00:00:00 | 12,32 | 12,38 | 12,15 | 12,33 | 1.443.200 | | 2002-07-09 | 00:00:00 | 12,35 | 12,35 | 12,09 | 12,13 | 1.830.400 | | 2002-07-10 | 00:00:00 | 12,20 | 12,24 | 11,80 | 11,97 | 1.926.100 | | 2002-07-11 | 00:00:00 | 11,98 | 12,00 | 11,65 | 11,85 | 1.447.000 | | 2002-07-12 | 00:00:00 | 11,80 | 11,85 | 11,46 | 11,81 | 2.223.100 | | 2002-07-15 | 00:00:00 | 11,60 | 11,82 | 11,28 | 11,76 | 2.859.000 | | 2002-07-16 | 00:00:00 | 11,70 | 11,79 | 11,55 | 11,62 | 1.802.000 | | 2002-07-17 | 00:00:00 | 11,70 | 11,91 | 11,70 | 11,89 | 1.913.900 | | 2002-07-18 | 00:00:00 | 11,93 | 11,95 | 11,70 | 11,71 | 1.790.700 | | 2002-07-19 | 00:00:00 | 11,61 | 11,65 | 11,00 | 11,12 | 1.616.000 | | 2002-07-22 | 00:00:00 | 11,12 | 11,49 | 10,81 | 11,14 | 2.400.300 | | 2002-07-23 | 00:00:00 | 11,20 | 11,35 | 10,91 | 11,18 | 2.363.200 | | 2002-07-24 | 00:00:00 | 10,20 | 11,93 | 10,00 | 11,61 | 3.597.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
